NIFTY 50 14,800 PE traded across 22 sessions from 26 Apr 2022 to 26 May 2022, with a life-high of ₹59.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Apr 2022 | ₹10.45 | ₹13.45 | ₹10.45 | ₹10.45 | 2,251 | 5,900 |
| 27 Apr 2022 | ₹15.5 | ₹19.9 | ₹11.05 | ₹14.95 | 7,301 | 6,850 |
| 28 Apr 2022 | ₹12.95 | ₹13.6 | ₹8.8 | ₹9 | 12,101 | 8,250 |
| 29 Apr 2022 | ₹9.05 | ₹11.75 | ₹7.1 | ₹9.65 | 36,801 | 12,250 |
| 2 May 2022 | ₹11.2 | ₹12.2 | ₹9.3 | ₹9.65 | 47,451 | 15,900 |
| 4 May 2022 | ₹8.3 | ₹20.7 | ₹8.15 | ₹14.9 | 91,551 | 17,650 |
| 5 May 2022 | ₹14.45 | ₹14.45 | ₹7.35 | ₹10.6 | 35,301 | 17,550 |
| 6 May 2022 | ₹21.8 | ₹22.9 | ₹15 | ₹19.8 | 1,56,702 | 60,550 |
| 9 May 2022 | ₹24.85 | ₹29.8 | ₹18.55 | ₹21.1 | 1,92,502 | 1,07,850 |
| 10 May 2022 | ₹21.15 | ₹22.85 | ₹15 | ₹21.75 | 2,00,001 | 1,51,950 |
| 11 May 2022 | ₹19.7 | ₹36.15 | ₹14.4 | ₹17.9 | 2,73,851 | 2,36,300 |
| 12 May 2022 | ₹24 | ₹59.2 | ₹24 | ₹50.75 | 7,63,801 | 3,18,950 |
| 13 May 2022 | ₹34.7 | ₹43.4 | ₹23.5 | ₹40.9 | 6,89,652 | 2,93,850 |
| 16 May 2022 | ₹32.4 | ₹42 | ₹23.2 | ₹23.95 | 7,98,001 | 4,02,750 |
| 17 May 2022 | ₹19.85 | ₹19.85 | ₹6.5 | ₹6.75 | 10,27,851 | 4,06,600 |
| 18 May 2022 | ₹7.7 | ₹8.95 | ₹4.35 | ₹4.85 | 12,68,752 | 4,64,950 |
| 19 May 2022 | ₹11.6 | ₹22.3 | ₹9.75 | ₹19.65 | 46,52,102 | 12,88,350 |
| 20 May 2022 | ₹10 | ₹10 | ₹3.2 | ₹3.35 | 1,30,81,153 | 30,94,200 |
| 23 May 2022 | ₹3.1 | ₹3.4 | ₹1.45 | ₹1.55 | 1,44,36,053 | 16,91,350 |
| 24 May 2022 | ₹1.35 | ₹1.9 | ₹0.75 | ₹0.85 | 62,45,753 | 10,91,450 |
| 25 May 2022 | ₹0.5 | ₹1.1 | ₹0.35 | ₹0.55 | 16,85,702 | 5,88,500 |
| 26 May 2022 | ₹0.4 | ₹0.65 | ₹0.05 | ₹0.1 | 9,84,001 | 4,34,400 |